Grayscale Ethereum Staking ETF (ETHE)

ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.15	14.17	13.51	13.79	13.79	-1.57%	1,760,755
Jun 17, 2026	14.20	14.51	13.98	14.01	14.01	-3.51%	2,290,350
Jun 16, 2026	14.56	14.61	14.26	14.52	14.52	-1.36%	1,512,631
Jun 15, 2026	14.71	14.95	14.59	14.72	14.72	9.28%	2,310,053
Jun 12, 2026	13.47	13.68	13.36	13.47	13.47	-0.96%	2,224,291
Jun 11, 2026	13.32	13.68	13.19	13.60	13.60	3.19%	3,209,656
Jun 10, 2026	13.22	13.48	13.12	13.18	13.18	-1.72%	2,064,134
Jun 9, 2026	13.51	13.57	13.05	13.41	13.41	-1.61%	2,856,534
Jun 8, 2026	13.65	13.80	13.55	13.63	13.63	6.90%	2,515,580
Jun 5, 2026	13.49	13.57	12.46	12.75	12.75	-11.21%	6,729,887
Jun 4, 2026	14.25	14.50	14.17	14.36	14.36	-1.44%	3,013,473
Jun 3, 2026	15.09	15.18	14.52	14.57	14.57	-5.64%	2,536,315
Jun 2, 2026	16.01	16.03	15.24	15.46	15.44	-4.63%	4,153,236
Jun 1, 2026	15.99	16.25	15.84	16.21	16.19	-0.61%	3,105,544
May 29, 2026	16.17	16.56	16.00	16.31	16.29	-	1,917,765
May 28, 2026	16.07	16.43	15.91	16.31	16.29	-1.98%	3,187,135
May 27, 2026	16.74	16.82	16.53	16.64	16.62	-0.83%	1,647,897
May 26, 2026	17.12	17.32	16.63	16.78	16.76	0.30%	2,987,302
May 22, 2026	17.24	17.26	16.67	16.73	16.71	-3.57%	2,455,212
May 21, 2026	17.14	17.44	17.04	17.35	17.33	0.12%	1,475,943
May 20, 2026	17.23	17.41	17.12	17.33	17.31	1.35%	1,563,928
May 19, 2026	17.05	17.22	16.96	17.10	17.08	-0.52%	2,061,959
May 18, 2026	17.35	17.35	16.83	17.19	17.17	-4.61%	4,256,175
May 15, 2026	18.20	18.21	17.86	18.02	18.00	-3.22%	2,892,141
May 14, 2026	18.31	18.81	18.21	18.62	18.60	1.80%	2,235,546
May 13, 2026	18.49	18.51	18.11	18.29	18.27	-1.24%	1,576,018
May 12, 2026	18.50	18.54	18.28	18.52	18.50	-2.27%	2,360,527
May 11, 2026	18.85	19.00	18.67	18.95	18.93	0.91%	1,969,461
May 8, 2026	18.44	18.83	18.40	18.78	18.76	0.81%	1,773,419
May 7, 2026	18.83	18.85	18.48	18.63	18.61	-2.20%	2,596,934
May 6, 2026	19.32	19.35	18.95	19.05	19.03	-0.94%	2,195,798
May 5, 2026	19.40	19.46	19.13	19.23	19.21	0.65%	1,800,712
May 4, 2026	18.97	19.34	18.88	19.13	19.08	2.19%	2,529,334
May 1, 2026	18.74	18.89	18.66	18.72	18.67	2.07%	1,981,941
Apr 30, 2026	18.32	18.46	18.24	18.34	18.29	1.21%	2,054,168
Apr 29, 2026	18.73	18.73	18.01	18.12	18.07	-3.05%	2,540,893
Apr 28, 2026	18.45	18.72	18.35	18.69	18.64	0.54%	1,226,659
Apr 27, 2026	18.79	18.91	18.40	18.59	18.54	-1.38%	1,925,961
Apr 24, 2026	18.87	18.93	18.70	18.85	18.80	0.32%	1,747,262
Apr 23, 2026	18.86	19.04	18.55	18.79	18.74	-3.54%	2,410,765
Apr 22, 2026	19.59	19.70	19.37	19.48	19.43	4.34%	2,998,233
Apr 21, 2026	18.74	18.93	18.56	18.67	18.62	-1.43%	3,425,633
Apr 20, 2026	18.81	19.05	18.51	18.94	18.89	-4.05%	2,688,349
Apr 17, 2026	19.55	20.04	19.44	19.74	19.69	2.97%	4,692,015
Apr 16, 2026	19.10	19.19	18.57	19.17	19.12	-0.67%	2,623,218
Apr 15, 2026	18.96	19.39	18.83	19.30	19.25	2.66%	2,592,757
Apr 14, 2026	19.29	19.64	18.71	18.80	18.75	2.23%	3,554,540
Apr 13, 2026	17.86	18.43	17.72	18.39	18.34	0.38%	2,195,445
Apr 10, 2026	18.04	18.35	17.95	18.32	18.27	1.72%	2,588,429
Apr 9, 2026	17.71	18.11	17.52	18.01	17.96	0.22%	1,594,553

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.